632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,192900,7052909440,3460,3460,3460,3460,75553
|
|
20230612,192800,7052909440,3460,3460,3460,3460,0
|
|
20230612,192700,7052909440,3460,3460,3460,3460,0
|
|
20230612,192600,7052909440,3460,3460,3460,3460,0
|
|
20230612,192500,7052909440,3460,3460,3460,3460,0
|
|
20230612,192400,7052909440,3460,3460,3460,3460,0
|
|
20230612,192300,7052909440,3460,3460,3460,3460,0
|
|
20230612,192200,7052909440,3460,3460,3460,3460,0
|
|
20230612,192100,7052909440,3460,3460,3460,3460,0
|
|
20230612,192000,7052909440,3460,3460,3460,3460,0
|
|
20230612,191900,7052909440,3460,3460,3460,3460,0
|
|
20230612,191800,7052909440,3460,3460,3460,3460,0
|
|
20230612,191700,7052909440,3460,3460,3460,3460,0
|
|
20230612,191600,7052909440,3460,3460,3460,3460,0
|
|
20230612,191500,7052909440,3460,3460,3460,3460,0
|
|
20230612,191400,7052909440,3460,3460,3460,3460,0
|
|
20230612,191300,7052909440,3460,3460,3460,3460,0
|
|
20230612,191200,7052909440,3460,3460,3460,3460,0
|
|
20230612,191100,7052909440,3460,3460,3460,3460,0
|
|
20230612,191000,7052909440,3460,3460,3460,3460,0
|
|
20230612,190900,7052909440,3460,3460,3460,3460,0
|
|
20230612,190800,7052909440,3460,3460,3460,3460,0
|
|
20230612,190700,7052909440,3460,3460,3460,3460,0
|
|
20230612,190600,7052909440,3460,3460,3460,3460,0
|
|
20230612,190500,7052909440,3460,3460,3460,3460,0
|
|
20230612,190400,7052909440,3460,3460,3460,3460,0
|
|
20230612,190300,7052909440,3460,3460,3460,3460,0
|
|
20230612,190200,7052909440,3460,3460,3460,3460,0
|
|
20230612,190100,7052909440,3460,3460,3460,3460,0
|
|
20230612,190000,7052909440,3460,3460,3460,3460,0
|
|
20230612,185900,7052909440,3460,3460,3460,3460,75553
|
|
20230612,185800,7052909440,3460,3460,3460,3460,0
|
|
20230612,185700,7052909440,3460,3460,3460,3460,0
|
|
20230612,185600,7052909440,3460,3460,3460,3460,0
|
|
20230612,185500,7052909440,3460,3460,3460,3460,0
|
|
20230612,185400,7052909440,3460,3460,3460,3460,0
|
|
20230612,185300,7052909440,3460,3460,3460,3460,0
|
|
20230612,185200,7052909440,3460,3460,3460,3460,0
|
|
20230612,185100,7052909440,3460,3460,3460,3460,0
|
|
20230612,185000,7052909440,3460,3460,3460,3460,0
|
|
20230612,184900,7052909440,3460,3460,3460,3460,0
|
|
20230612,184800,7052909440,3460,3460,3460,3460,0
|
|
20230612,184700,7052909440,3460,3460,3460,3460,0
|
|
20230612,184600,7052909440,3460,3460,3460,3460,0
|
|
20230612,184500,7052909440,3460,3460,3460,3460,0
|
|
20230612,184400,7052909440,3460,3460,3460,3460,0
|
|
20230612,184300,7052909440,3460,3460,3460,3460,0
|
|
20230612,184200,7052909440,3460,3460,3460,3460,0
|
|
20230612,184100,7052909440,3460,3460,3460,3460,0
|
|
20230612,184000,7052909440,3460,3460,3460,3460,0
|
|
20230612,183900,7052909440,3460,3460,3460,3460,0
|
|
20230612,183800,7052909440,3460,3460,3460,3460,0
|
|
20230612,183700,7052909440,3460,3460,3460,3460,0
|
|
20230612,183600,7052909440,3460,3460,3460,3460,0
|
|
20230612,183500,7052909440,3460,3460,3460,3460,0
|
|
20230612,183400,7052909440,3460,3460,3460,3460,0
|
|
20230612,183300,7052909440,3460,3460,3460,3460,0
|
|
20230612,183200,7052909440,3460,3460,3460,3460,0
|
|
20230612,183100,7052909440,3460,3460,3460,3460,0
|
|
20230612,183000,7052909440,3460,3460,3460,3460,0
|
|
20230612,182900,7052909440,3460,3460,3460,3460,75553
|
|
20230612,182800,7052909440,3460,3460,3460,3460,0
|
|
20230612,182700,7052909440,3460,3460,3460,3460,0
|
|
20230612,182600,7052909440,3460,3460,3460,3460,0
|
|
20230612,182500,7052909440,3460,3460,3460,3460,0
|
|
20230612,182400,7052909440,3460,3460,3460,3460,0
|
|
20230612,182300,7052909440,3460,3460,3460,3460,0
|
|
20230612,182200,7052909440,3460,3460,3460,3460,0
|
|
20230612,182100,7052909440,3460,3460,3460,3460,0
|
|
20230612,182000,7052909440,3460,3460,3460,3460,0
|
|
20230612,181900,7052909440,3460,3460,3460,3460,0
|
|
20230612,181800,7052909440,3460,3460,3460,3460,0
|
|
20230612,181700,7052909440,3460,3460,3460,3460,0
|
|
20230612,181600,7052909440,3460,3460,3460,3460,0
|
|
20230612,181500,7052909440,3460,3460,3460,3460,0
|
|
20230612,181400,7052909440,3460,3460,3460,3460,0
|
|
20230612,181300,7052909440,3460,3460,3460,3460,0
|
|
20230612,181200,7052909440,3460,3460,3460,3460,0
|
|
20230612,181100,7052909440,3460,3460,3460,3460,0
|
|
20230612,181000,7052909440,3460,3460,3460,3460,0
|
|
20230612,180900,7052909440,3460,3460,3460,3460,0
|
|
20230612,180800,7052909440,3460,3460,3460,3460,0
|
|
20230612,180700,7052909440,3460,3460,3460,3460,0
|
|
20230612,180600,7052909440,3460,3460,3460,3460,0
|
|
20230612,180500,7052909440,3460,3460,3460,3460,0
|
|
20230612,180400,7052909440,3460,3460,3460,3460,0
|
|
20230612,180300,7052909440,3460,3460,3460,3460,0
|
|
20230612,180200,7052909440,3460,3460,3460,3460,0
|
|
20230612,180100,7052909440,3460,3460,3460,3460,0
|
|
20230612,180000,7052909440,3460,3460,3460,3460,0
|
|
20230612,175900,7052909440,3460,3460,3460,3460,75553
|
|
20230612,175800,7052909440,3460,3460,3460,3460,0
|
|
20230612,175700,7052909440,3460,3460,3460,3460,0
|
|
20230612,175600,7052909440,3460,3460,3460,3460,0
|
|
20230612,175500,7052909440,3460,3460,3460,3460,0
|
|
20230612,175400,7052909440,3460,3460,3460,3460,0
|
|
20230612,175300,7052909440,3460,3460,3460,3460,0
|
|
20230612,175200,7052909440,3460,3460,3460,3460,0
|
|
20230612,175100,7052909440,3460,3460,3460,3460,0
|
|
20230612,175000,7052909440,3460,3460,3460,3460,0
|
|
20230612,174900,7052909440,3460,3460,3460,3460,0
|
|
20230612,174800,7052909440,3460,3460,3460,3460,0
|
|
20230612,174700,7052909440,3460,3460,3460,3460,0
|
|
20230612,174600,7052909440,3460,3460,3460,3460,0
|
|
20230612,174500,7052909440,3460,3460,3460,3460,0
|
|
20230612,174400,7052909440,3460,3460,3460,3460,0
|
|
20230612,174300,7052909440,3460,3460,3460,3460,0
|
|
20230612,174200,7052909440,3460,3460,3460,3460,0
|
|
20230612,174100,7052909440,3460,3460,3460,3460,0
|
|
20230612,174000,7052909440,3460,3460,3460,3460,0
|
|
20230612,173900,7052909440,3460,3460,3460,3460,0
|
|
20230612,173800,7052909440,3460,3460,3460,3460,0
|
|
20230612,173700,7052909440,3460,3460,3460,3460,0
|
|
20230612,173600,7052909440,3460,3460,3460,3460,0
|
|
20230612,173500,7052909440,3460,3460,3460,3460,0
|
|
20230612,173400,7052909440,3460,3460,3460,3460,0
|
|
20230612,173300,7052909440,3460,3460,3460,3460,0
|
|
20230612,173200,7052909440,3460,3460,3460,3460,0
|
|
20230612,173100,7052909440,3460,3460,3460,3460,0
|
|
20230612,173000,7052909440,3460,3460,3460,3460,0
|
|
20230612,172900,7052909440,3460,3460,3460,3460,75553
|
|
20230612,172800,7052909440,3460,3460,3460,3460,0
|
|
20230612,172700,7052909440,3460,3460,3460,3460,0
|
|
20230612,172600,7052909440,3460,3460,3460,3460,0
|
|
20230612,172500,7052909440,3460,3460,3460,3460,0
|
|
20230612,172400,7052909440,3460,3460,3460,3460,0
|
|
20230612,172300,7052909440,3460,3460,3460,3460,0
|
|
20230612,172200,7052909440,3460,3460,3460,3460,0
|
|
20230612,172100,7052909440,3460,3460,3460,3460,0
|
|
20230612,172000,7052909440,3460,3460,3460,3460,0
|
|
20230612,171900,7052909440,3460,3460,3460,3460,0
|
|
20230612,171800,7052909440,3460,3460,3460,3460,0
|
|
20230612,171700,7052909440,3460,3460,3460,3460,0
|
|
20230612,171600,7052909440,3460,3460,3460,3460,0
|
|
20230612,171500,7052909440,3460,3460,3460,3460,0
|
|
20230612,171400,7052909440,3460,3460,3460,3460,0
|
|
20230612,171300,7052909440,3460,3460,3460,3460,0
|
|
20230612,171200,7052909440,3460,3460,3460,3460,0
|
|
20230612,171100,7052909440,3460,3460,3460,3460,0
|
|
20230612,171000,7052909440,3460,3460,3460,3460,0
|
|
20230612,170900,7052909440,3460,3460,3460,3460,0
|
|
20230612,170800,7052909440,3460,3460,3460,3460,0
|
|
20230612,170700,7052909440,3460,3460,3460,3460,0
|
|
20230612,170600,7052909440,3460,3460,3460,3460,0
|
|
20230612,170500,7052909440,3460,3460,3460,3460,0
|
|
20230612,170400,7052909440,3460,3460,3460,3460,0
|
|
20230612,170300,7052909440,3460,3460,3460,3460,0
|
|
20230612,170200,7052909440,3460,3460,3460,3460,0
|
|
20230612,170100,7052909440,3460,3460,3460,3460,0
|
|
20230612,170000,7052909440,3460,3460,3460,3460,0
|
|
20230612,165900,7052909440,3460,3460,3460,3460,75553
|
|
20230612,165800,7052909440,3460,3460,3460,3460,0
|
|
20230612,165700,7052909440,3460,3460,3460,3460,0
|
|
20230612,165600,7052909440,3460,3460,3460,3460,0
|
|
20230612,165500,7052909440,3460,3460,3460,3460,0
|
|
20230612,165400,7052909440,3460,3460,3460,3460,0
|
|
20230612,165300,7052909440,3460,3460,3460,3460,0
|
|
20230612,165200,7052909440,3460,3460,3460,3460,0
|
|
20230612,165100,7052909440,3460,3460,3460,3460,0
|
|
20230612,165000,7052909440,3460,3460,3460,3460,0
|
|
20230612,164900,7052909440,3460,3460,3460,3460,0
|
|
20230612,164800,7052909440,3460,3460,3460,3460,0
|
|
20230612,164700,7052909440,3460,3460,3460,3460,0
|
|
20230612,164600,7052909440,3460,3460,3460,3460,0
|
|
20230612,164500,7052909440,3460,3460,3460,3460,0
|
|
20230612,164400,7052909440,3460,3460,3460,3460,0
|
|
20230612,164300,7052909440,3460,3460,3460,3460,0
|
|
20230612,164200,7052909440,3460,3460,3460,3460,0
|
|
20230612,164100,7052909440,3460,3460,3460,3460,0
|
|
20230612,164000,7052909440,3460,3460,3460,3460,0
|
|
20230612,163900,7052909440,3460,3460,3460,3460,0
|
|
20230612,163800,7052909440,3460,3460,3460,3460,0
|
|
20230612,163700,7052909440,3460,3460,3460,3460,0
|
|
20230612,163600,7052909440,3460,3460,3460,3460,0
|
|
20230612,163500,7052909440,3460,3460,3460,3460,0
|
|
20230612,163400,7052909440,3460,3460,3460,3460,0
|
|
20230612,163300,7052909440,3460,3460,3460,3460,0
|
|
20230612,163200,7052909440,3460,3460,3460,3460,0
|
|
20230612,163100,7052909440,3460,3460,3460,3460,0
|
|
20230612,163000,7052909440,3460,3460,3460,3460,0
|
|
20230612,162900,7052909440,3460,3460,3460,3460,75553
|
|
20230612,162800,7052909440,3460,3460,3460,3460,0
|
|
20230612,162700,7052909440,3460,3460,3460,3460,0
|
|
20230612,162600,7052909440,3460,3460,3460,3460,0
|
|
20230612,162500,7052909440,3460,3460,3460,3460,0
|
|
20230612,162400,7052909440,3460,3460,3460,3460,0
|
|
20230612,162300,7052909440,3460,3460,3460,3460,0
|
|
20230612,162200,7052909440,3460,3460,3460,3460,0
|
|
20230612,162100,7052909440,3460,3460,3460,3460,0
|
|
20230612,162000,7052909440,3460,3460,3460,3460,0
|
|
20230612,161900,7052909440,3460,3460,3460,3460,0
|
|
20230612,161800,7052909440,3460,3460,3460,3460,0
|
|
20230612,161700,7052909440,3460,3460,3460,3460,0
|
|
20230612,161600,7052909440,3460,3460,3460,3460,0
|
|
20230612,161500,7052909440,3460,3460,3460,3460,0
|
|
20230612,161400,7052909440,3460,3460,3460,3460,0
|
|
20230612,161300,7052909440,3460,3460,3460,3460,0
|
|
20230612,161200,7052909440,3460,3460,3460,3460,0
|
|
20230612,161100,7052909440,3460,3460,3460,3460,0
|
|
20230612,161000,7052909440,3460,3460,3460,3460,0
|
|
20230612,160900,7052909440,3460,3460,3460,3460,0
|
|
20230612,160800,7052909440,3460,3460,3460,3460,0
|
|
20230612,160700,7052909440,3460,3460,3460,3460,0
|
|
20230612,160600,7052909440,3460,3460,3460,3460,0
|
|
20230612,160500,7052909440,3460,3460,3460,3460,0
|
|
20230612,160400,7052909440,3460,3460,3460,3460,0
|
|
20230612,160300,7052909440,3460,3460,3460,3460,0
|
|
20230612,160200,7052909440,3460,3460,3460,3460,0
|
|
20230612,160100,7052909440,3460,3460,3460,3460,0
|
|
20230612,160000,7052909440,3460,3460,3460,3460,0
|
|
20230612,155900,7052909440,3460,3460,3460,3460,75553
|
|
20230612,155800,7052909440,3460,3460,3460,3460,0
|
|
20230612,155700,7052909440,3460,3460,3460,3460,0
|
|
20230612,155600,7052909440,3460,3460,3460,3460,0
|
|
20230612,155500,7052909440,3460,3460,3460,3460,0
|
|
20230612,155400,7052909440,3460,3460,3460,3460,0
|
|
20230612,155300,7052909440,3460,3460,3460,3460,0
|
|
20230612,155200,7052909440,3460,3460,3460,3460,0
|
|
20230612,155100,7052909440,3460,3460,3460,3460,0
|
|
20230612,155000,7052909440,3460,3460,3460,3460,0
|
|
20230612,154900,7052909440,3460,3460,3460,3460,0
|
|
20230612,154800,7052909440,3460,3460,3460,3460,0
|
|
20230612,154700,7052909440,3460,3460,3460,3460,0
|
|
20230612,154600,7052909440,3460,3460,3460,3460,0
|
|
20230612,154500,7052909440,3460,3460,3460,3460,0
|
|
20230612,154400,7052909440,3460,3460,3460,3460,0
|
|
20230612,154300,7052909440,3460,3460,3460,3460,0
|
|
20230612,154200,7052909440,3460,3460,3460,3460,0
|
|
20230612,154100,7052909440,3460,3460,3460,3460,0
|
|
20230612,154000,7052909440,3460,3460,3460,3460,0
|
|
20230612,153900,7052909440,3460,3460,3460,3460,0
|
|
20230612,153800,7052909440,3460,3460,3460,3460,0
|
|
20230612,153700,7052909440,3460,3460,3460,3460,0
|
|
20230612,153600,7052909440,3460,3460,3460,3460,0
|
|
20230612,153500,7052909440,3460,3460,3460,3460,0
|
|
20230612,153400,7052909440,3460,3460,3460,3460,0
|
|
20230612,153300,7052909440,3460,3460,3460,3460,0
|
|
20230612,153200,7052909440,3460,3460,3460,3460,0
|
|
20230612,153100,7052909440,3460,3460,3460,3460,0
|
|
20230612,153000,7052909440,3460,3460,3460,3460,75553
|
|
20230612,152900,6791496060,3460,3460,3460,3460,0
|
|
20230612,152800,6791496060,3460,3460,3460,3460,0
|
|
20230612,152700,6791496060,3460,3460,3460,3460,0
|
|
20230612,152600,6791496060,3460,3460,3460,3460,0
|
|
20230612,152500,6791496060,3460,3460,3460,3460,0
|
|
20230612,152400,6791496060,3460,3460,3460,3460,0
|
|
20230612,152300,6791496060,3460,3460,3460,3460,0
|
|
20230612,152200,6791496060,3460,3460,3460,3460,0
|
|
20230612,152100,6791496060,3460,3460,3460,3460,0
|
|
20230612,152000,6791496060,3460,3460,3460,3460,0
|
|
20230612,151900,6791496060,3460,3455,3460,3435,37043
|
|
20230612,151800,6663750165,3455,3445,3455,3445,9446
|
|
20230612,151700,6631187955,3445,3450,3450,3445,13755
|
|
20230612,151600,6583788410,3450,3440,3450,3440,7591
|
|
20230612,151500,6557642650,3440,3445,3445,3435,16100
|
|
20230612,151400,6502256925,3445,3455,3455,3440,14008
|
|
20230612,151300,6454008580,3445,3455,3455,3445,15437
|
|
20230612,151200,6400784830,3455,3450,3455,3450,6071
|
|
20230612,151100,6379839775,3450,3460,3460,3450,2801
|
|
20230612,151000,6370167690,3465,3460,3465,3455,8067
|
|
20230612,150900,6342280405,3460,3460,3465,3455,73
|
|
20230612,150800,6342027790,3455,3465,3465,3455,18300
|
|
20230612,150700,6278707940,3465,3465,3465,3460,1888
|
|
20230612,150600,6272171110,3465,3470,3470,3465,1751
|
|
20230612,150500,6266103795,3470,3465,3470,3460,3289
|
|
20230612,150400,6254706875,3465,3465,3465,3460,1574
|
|
20230612,150300,6249255565,3460,3465,3465,3460,1150
|
|
20230612,150200,6245274755,3465,3455,3465,3450,6036
|
|
20230612,150100,6224411345,3455,3450,3455,3450,2903
|
|
20230612,150000,6214381970,3450,3465,3465,3445,8217
|
|
20230612,145900,6186024195,3465,3455,3465,3455,2276
|
|
20230612,145800,6178160515,3455,3465,3465,3455,4783
|
|
20230612,145700,6161635120,3455,3465,3465,3455,634
|
|
20230612,145600,6159441650,3455,3465,3465,3455,80
|
|
20230612,145500,6159165050,3465,3465,3465,3465,307
|
|
20230612,145400,6158101295,3465,3455,3465,3455,4645
|
|
20230612,145300,6142025755,3455,3450,3455,3450,1930
|
|
20230612,145200,6135366880,3450,3450,3455,3450,4102
|
|
20230612,145100,6121212980,3455,3455,3455,3455,568
|
|
20230612,145000,6119250540,3455,3460,3460,3455,6781
|
|
20230612,144900,6095821560,3460,3460,3465,3460,4823
|
|
20230612,144800,6079133965,3460,3465,3465,3460,707
|
|
20230612,144700,6076685745,3470,3460,3470,3460,927
|
|
20230612,144600,6073472645,3460,3470,3470,3460,1601
|
|
20230612,144500,6067930775,3460,3470,3470,3460,5281
|
|
20230612,144400,6049630715,3470,3470,3475,3470,2250
|
|
20230612,144300,6041823160,3475,3465,3475,3465,1923
|
|
20230612,144200,6035141555,3470,3470,3475,3470,1548
|
|
20230612,144100,6029769440,3465,3465,3475,3465,6362
|
|
20230612,144000,6007692890,3465,3460,3465,3460,76
|
|
20230612,143900,6007429880,3460,3465,3465,3460,3286
|
|
20230612,143800,5996059605,3465,3465,3470,3465,906
|
|
20230612,143700,5992919455,3460,3470,3470,3460,2076
|
|
20230612,143600,5985725845,3470,3455,3470,3455,2895
|
|
20230612,143500,5975704395,3460,3460,3460,3455,1154
|
|
20230612,143400,5971713555,3455,3455,3455,3455,1259
|
|
20230612,143300,5967363710,3455,3455,3455,3455,320
|
|
20230612,143200,5966258110,3455,3455,3455,3455,296
|
|
20230612,143100,5965235430,3460,3455,3460,3455,77
|
|
20230612,143000,5964969330,3460,3460,3460,3460,1000
|
|
20230612,142900,5961509330,3450,3450,3450,3450,402
|
|
20230612,142800,5960122430,3450,3460,3460,3450,2659
|
|
20230612,142700,5950933875,3450,3465,3465,3450,26418
|
|
20230612,142600,5859670625,3465,3465,3465,3460,241
|
|
20230612,142500,5858836310,3460,3465,3465,3460,1702
|
|
20230612,142400,5852941090,3470,3475,3475,3465,14512
|
|
20230612,142300,5802577195,3475,3480,3480,3470,10155
|
|
20230612,142200,5767331200,3480,3480,3480,3475,7409
|
|
20230612,142100,5741555230,3480,3480,3485,3475,4297
|
|
20230612,142000,5726605995,3480,3480,3480,3480,2620
|
|
20230612,141900,5717488395,3475,3485,3485,3475,5258
|
|
20230612,141800,5699173180,3485,3480,3485,3480,7072
|
|
20230612,141700,5674531565,3480,3480,3485,3480,14987
|
|
20230612,141600,5622368235,3475,3470,3480,3470,10169
|
|
20230612,141500,5587030960,3470,3470,3475,3470,3547
|
|
20230612,141400,5574710270,3475,3475,3475,3470,1978
|
|
20230612,141300,5567846275,3475,3470,3475,3470,1972
|
|
20230612,141200,5561001085,3475,3475,3475,3470,4128
|
|
20230612,141100,5546674285,3475,3475,3475,3470,3467
|
|
20230612,141000,5534627460,3475,3480,3480,3475,4465
|
|
20230612,140900,5519097120,3480,3470,3480,3470,7449
|
|
20230612,140800,5493210990,3470,3475,3475,3470,9
|
|
20230612,140700,5493179730,3475,3470,3475,3470,7183
|
|
20230612,140600,5468244215,3475,3470,3475,3470,5264
|
|
20230612,140500,5449978040,3470,3455,3470,3455,16431
|
|
20230612,140400,5393073315,3455,3450,3455,3450,3750
|
|
20230612,140300,5380118065,3455,3450,3455,3450,3487
|
|
20230612,140200,5368083805,3450,3450,3455,3450,7175
|
|
20230612,140100,5343304740,3455,3455,3455,3450,1446
|
|
20230612,140000,5338310195,3455,3445,3455,3440,5222
|
|
20230612,135900,5320300745,3440,3440,3445,3435,2471
|
|
20230612,135800,5311801990,3440,3440,3440,3435,3707
|
|
20230612,135700,5299052100,3440,3445,3445,3440,11360
|
|
20230612,135600,5259935605,3450,3450,3455,3450,4332
|
|
20230612,135500,5244987455,3455,3450,3455,3450,1019
|
|
20230612,135400,5241470625,3450,3455,3460,3450,610
|
|
20230612,135300,5239364850,3455,3450,3455,3450,314
|
|
20230612,135200,5238280665,3450,3450,3455,3450,1512
|
|
20230612,135100,5233063480,3450,3455,3455,3450,584
|
|
20230612,135000,5231047915,3450,3460,3460,3450,5266
|
|
20230612,134900,5212851970,3460,3460,3465,3460,404
|
|
20230612,134800,5211453480,3460,3455,3460,3455,2256
|
|
20230612,134700,5203657000,3455,3455,3455,3455,159
|
|
20230612,134600,5203107655,3455,3465,3465,3455,5870
|
|
20230612,134500,5182782640,3465,3470,3470,3465,5164
|
|
20230612,134400,5164889315,3470,3475,3475,3470,14309
|
|
20230612,134300,5115234195,3470,3470,3470,3470,738
|
|
20230612,134200,5112673335,3465,3470,3475,3465,2788
|
|
20230612,134100,5102999440,3470,3470,3470,3465,2021
|
|
20230612,134000,5095989230,3475,3475,3475,3465,8357
|
|
20230612,133900,5066977395,3475,3470,3475,3470,4221
|
|
20230612,133800,5052329450,3470,3475,3475,3470,10306
|
|
20230612,133700,5016563995,3475,3485,3485,3475,7811
|
|
20230612,133600,4989402060,3485,3475,3485,3475,5980
|
|
20230612,133500,4968593620,3475,3475,3480,3475,2200
|
|
20230612,133400,4960944025,3475,3475,3475,3470,11500
|
|
20230612,133300,4920989020,3480,3485,3485,3475,9620
|
|
20230612,133200,4887511250,3485,3480,3485,3480,1813
|
|
20230612,133100,4881199170,3485,3480,3485,3475,1553
|
|
20230612,133000,4875794505,3480,3480,3485,3465,10231
|
|
20230612,132900,4840232275,3480,3465,3480,3465,7392
|
|
20230612,132800,4814556975,3470,3470,3470,3470,1402
|
|
20230612,132700,4809692035,3470,3475,3475,3470,2731
|
|
20230612,132600,4800204155,3475,3485,3485,3475,8874
|
|
20230612,132500,4769341435,3485,3465,3485,3465,19141
|
|
20230612,132400,4702866125,3460,3460,3460,3460,1385
|
|
20230612,132300,4698074025,3465,3465,3465,3460,2702
|
|
20230612,132200,4688716595,3465,3460,3465,3460,636
|
|
20230612,132100,4686512905,3460,3465,3475,3460,3538
|
|
20230612,132000,4674240570,3475,3465,3475,3465,7333
|
|
20230612,131900,4648788170,3470,3460,3470,3455,5098
|
|
20230612,131800,4631106300,3460,3445,3460,3445,3304
|
|
20230612,131700,4619680155,3445,3455,3455,3445,2027
|
|
20230612,131600,4612690090,3455,3460,3460,3455,148
|
|
20230612,131500,4612178100,3460,3460,3460,3450,1675
|
|
20230612,131400,4606392750,3455,3460,3460,3455,168
|
|
20230612,131300,4605812260,3460,3460,3460,3460,732
|
|
20230612,131200,4603279540,3460,3465,3470,3460,1379
|
|
20230612,131100,4598502835,3465,3460,3465,3455,5892
|
|
20230612,131000,4578121535,3460,3460,3465,3460,472
|
|
20230612,130900,4576486565,3460,3460,3460,3460,550
|
|
20230612,130800,4574583565,3460,3460,3460,3455,539
|
|
20230612,130700,4572721125,3455,3470,3470,3455,4271
|
|
20230612,130600,4557952445,3470,3470,3470,3465,410
|
|
20230612,130500,4556531785,3465,3465,3465,3460,2420
|
|
20230612,130400,4548154035,3465,3465,3465,3465,60
|
|
20230612,130300,4547946135,3465,3465,3465,3460,3816
|
|
20230612,130200,4534729565,3470,3465,3470,3455,1658
|
|
20230612,130100,4528989830,3460,3465,3470,3460,2455
|
|
20230612,130000,4520487805,3465,3475,3475,3460,3447
|
|
20230612,125900,4508540340,3475,3470,3480,3465,16336
|
|
20230612,125800,4451794840,3470,3460,3470,3460,5124
|
|
20230612,125700,4434046115,3460,3450,3460,3450,7610
|
|
20230612,125600,4407728340,3455,3455,3455,3450,105
|
|
20230612,125500,4407366065,3450,3445,3450,3445,1893
|
|
20230612,125400,4400842665,3445,3450,3450,3445,2541
|
|
20230612,125300,4392088345,3450,3450,3455,3450,766
|
|
20230612,125200,4389445640,3455,3455,3455,3450,1684
|
|
20230612,125100,4383627945,3455,3450,3460,3450,8071
|
|
20230612,125000,4355758285,3450,3440,3450,3440,9351
|
|
20230612,124900,4323534645,3435,3440,3440,3435,5488
|
|
20230612,124800,4304672505,3440,3440,3440,3440,251
|
|
20230612,124700,4303809065,3440,3435,3440,3435,3689
|
|
20230612,124600,4291125870,3435,3435,3435,3430,92
|
|
20230612,124500,4290809860,3430,3430,3430,3425,2365
|
|
20230612,124400,4282698250,3430,3430,3435,3430,60
|
|
20230612,124300,4282492435,3435,3430,3435,3430,147
|
|
20230612,124200,4281988040,3430,3430,3430,3430,1087
|
|
20230612,124100,4278259630,3425,3430,3430,3425,3253
|
|
20230612,124000,4267117605,3430,3430,3430,3430,159
|
|
20230612,123900,4266572235,3425,3430,3430,3425,328
|
|
20230612,123800,4265448335,3425,3425,3430,3420,2472
|
|
20230612,123700,4256987685,3425,3425,3425,3425,803
|
|
20230612,123600,4254237410,3420,3425,3425,3420,4674
|
|
20230612,123500,4238229515,3430,3430,3430,3425,1127
|
|
20230612,123400,4234365760,3430,3430,3430,3425,520
|
|
20230612,123300,4232584575,3430,3425,3430,3425,667
|
|
20230612,123200,4230298520,3430,3430,3430,3430,31
|
|
20230612,123100,4230192190,3430,3430,3430,3425,421
|
|
20230612,123000,4228750090,3430,3430,3430,3425,58
|
|
20230612,122900,4228551165,3430,3425,3430,3425,1210
|
|
20230612,122800,4224406760,3425,3425,3430,3425,893
|
|
20230612,122700,4221344275,3430,3430,3430,3425,53
|
|
20230612,122600,4221162645,3430,3425,3430,3425,761
|
|
20230612,122500,4218552475,3425,3425,3425,3425,300
|
|
20230612,122400,4217524975,3425,3430,3430,3425,1848
|
|
20230612,122300,4211189705,3425,3430,3430,3425,113
|
|
20230612,122200,4210802675,3430,3425,3430,3420,7642
|
|
20230612,122100,4184655680,3425,3425,3430,3425,475
|
|
20230612,122000,4183028800,3425,3425,3425,3425,89
|
|
20230612,121900,4182723975,3425,3430,3430,3425,930
|
|
20230612,121800,4179538175,3430,3430,3430,3430,20
|
|
20230612,121700,4179469575,3430,3425,3430,3425,1153
|
|
20230612,121600,4175519040,3430,3430,3430,3425,3946
|
|
20230612,121500,4162003750,3430,3430,3430,3430,1395
|
|
20230612,121400,4157218900,3430,3430,3435,3425,1983
|
|
20230612,121300,4150419340,3435,3435,3435,3435,18
|
|
20230612,121200,4150357510,3440,3440,3440,3425,2912
|
|
20230612,121100,4140371170,3440,3440,3440,3440,100
|
|
20230612,121000,4140027170,3440,3440,3440,3435,5198
|
|
20230612,120900,4122170295,3440,3450,3450,3440,7535
|
|
20230612,120800,4096230680,3445,3440,3445,3440,4148
|
|
20230612,120700,4081945175,3440,3440,3445,3440,1808
|
|
20230612,120600,4075723155,3440,3440,3445,3440,1964
|
|
20230612,120500,4068962805,3440,3445,3445,3440,209
|
|
20230612,120400,4068243815,3445,3445,3445,3435,22
|
|
20230612,120300,4068168085,3445,3440,3450,3440,3345
|
|
20230612,120200,4056651200,3440,3440,3445,3435,311
|
|
20230612,120100,4055581470,3445,3450,3450,3440,1656
|
|
20230612,120000,4049884100,3450,3445,3450,3440,4351
|
|
20230612,115900,4034896265,3455,3430,3455,3430,21609
|
|
20230612,115800,3960478330,3430,3420,3430,3420,3047
|
|
20230612,115700,3950042325,3420,3415,3420,3415,369
|
|
20230612,115600,3948780615,3420,3420,3420,3420,50
|
|
20230612,115500,3948609615,3420,3415,3420,3415,251
|
|
20230612,115400,3947752445,3425,3425,3425,3425,0
|
|
20230612,115300,3947752445,3425,3415,3425,3410,596
|
|
20230612,115200,3945717845,3425,3415,3425,3415,186
|
|
20230612,115100,3945080805,3425,3435,3435,3415,620
|
|
20230612,115000,3942960630,3435,3420,3440,3420,8643
|
|
20230612,114900,3913283770,3420,3415,3420,3410,309
|
|
20230612,114800,3912228780,3415,3410,3420,3405,12059
|
|
20230612,114700,3871143345,3410,3415,3415,3405,2306
|
|
20230612,114600,3863279020,3410,3410,3415,3405,19874
|
|
20230612,114500,3795546370,3410,3415,3415,3405,16569
|
|
20230612,114400,3739046425,3415,3420,3420,3415,8055
|
|
20230612,114300,3711518565,3420,3425,3425,3420,253
|
|
20230612,114200,3710653285,3425,3425,3425,3420,533
|
|
20230612,114100,3708828035,3425,3420,3425,3420,3660
|
|
20230612,114000,3696310825,3425,3415,3425,3415,1656
|
|
20230612,113900,3690655510,3420,3420,3425,3420,3740
|
|
20230612,113800,3677864695,3420,3425,3430,3420,5370
|
|
20230612,113700,3659472635,3425,3425,3425,3425,119
|
|
20230612,113600,3659065060,3425,3425,3430,3425,1844
|
|
20230612,113500,3652749160,3425,3425,3430,3425,1424
|
|
20230612,113400,3647865260,3430,3430,3430,3430,716
|
|
20230612,113300,3645409380,3425,3425,3425,3425,37
|
|
20230612,113200,3645282655,3425,3430,3430,3425,686
|
|
20230612,113100,3642933060,3425,3430,3430,3425,43
|
|
20230612,113000,3642785685,3425,3425,3425,3425,2129
|
|
20230612,112900,3635493860,3425,3425,3425,3425,225
|
|
20230612,112800,3634723235,3425,3430,3430,3425,170
|
|
20230612,112700,3634140485,3430,3425,3430,3425,1477
|
|
20230612,112600,3629080305,3430,3425,3430,3425,2055
|
|
20230612,112500,3622041870,3425,3430,3430,3425,453
|
|
20230612,112400,3620489575,3425,3425,3430,3425,129
|
|
20230612,112300,3620047135,3430,3425,3430,3425,32
|
|
20230612,112200,3619937525,3425,3425,3430,3425,788
|
|
20230612,112100,3617235035,3425,3435,3435,3420,7539
|
|
20230612,112000,3591428265,3430,3425,3430,3425,2333
|
|
20230612,111900,3583426080,3430,3435,3435,3430,5846
|
|
20230612,111800,3563371995,3440,3435,3440,3430,774
|
|
20230612,111700,3560712855,3435,3440,3440,3435,1684
|
|
20230612,111600,3554928020,3440,3440,3440,3435,848
|
|
20230612,111500,3552012110,3440,3440,3440,3435,215
|
|
20230612,111400,3551273085,3440,3435,3440,3435,227
|
|
20230612,111300,3550493300,3435,3440,3440,3435,913
|
|
20230612,111200,3547355840,3435,3440,3440,3435,458
|
|
20230612,111100,3545780990,3440,3440,3440,3435,2474
|
|
20230612,111000,3537279130,3440,3440,3440,3435,1268
|
|
20230612,110900,3532920100,3440,3440,3440,3435,1221
|
|
20230612,110800,3528719885,3435,3445,3445,3430,2211
|
|
20230612,110700,3521115085,3445,3440,3445,3430,4305
|
|
20230612,110600,3506314120,3440,3430,3440,3430,378
|
|
20230612,110500,3505015580,3430,3425,3435,3425,5270
|
|
20230612,110400,3486937445,3430,3430,3430,3430,1457
|
|
20230612,110300,3481939935,3425,3430,3430,3425,1356
|
|
20230612,110200,3477295525,3425,3425,3430,3425,1079
|
|
20230612,110100,3473599850,3425,3425,3425,3420,136
|
|
20230612,110000,3473134375,3425,3430,3430,3420,1027
|
|
20230612,105900,3469621525,3430,3425,3430,3420,1511
|
|
20230612,105800,3464447400,3420,3420,3425,3420,1028
|
|
20230612,105700,3460929080,3420,3420,3420,3420,745
|
|
20230612,105600,3458381180,3425,3430,3430,3425,473
|
|
20230612,105500,3456760655,3430,3420,3430,3420,880
|
|
20230612,105400,3453742705,3420,3425,3425,3420,968
|
|
20230612,105300,3450428820,3425,3420,3425,3420,1838
|
|
20230612,105200,3444139035,3420,3415,3420,3415,2081
|
|
20230612,105100,3437028915,3415,3415,3420,3415,760
|
|
20230612,105000,3434433500,3415,3430,3430,3415,1647
|
|
20230612,104900,3428793815,3425,3425,3425,3425,543
|
|
20230612,104800,3426934040,3430,3425,3430,3420,1128
|
|
20230612,104700,3423071440,3430,3425,3430,3425,3303
|
|
20230612,104600,3411745140,3420,3425,3425,3420,2537
|
|
20230612,104500,3403066720,3420,3415,3420,3415,1832
|
|
20230612,104400,3396806155,3415,3420,3420,3415,443
|
|
20230612,104300,3395293205,3430,3430,3430,3430,157
|
|
20230612,104200,3394754695,3430,3430,3430,3410,1383
|
|
20230612,104100,3390024865,3430,3420,3430,3410,5895
|
|
20230612,104000,3369896615,3420,3425,3430,3420,1122
|
|
20230612,103900,3366053815,3430,3420,3430,3420,105
|
|
20230612,103800,3365694655,3420,3410,3420,3410,12300
|
|
20230612,103700,3323638995,3415,3420,3420,3415,676
|
|
20230612,103600,3321330355,3415,3415,3420,3415,1772
|
|
20230612,103500,3315278930,3415,3420,3420,3415,1112
|
|
20230612,103400,3311480935,3415,3420,3420,3415,2094
|
|
20230612,103300,3304328195,3420,3420,3420,3415,4992
|
|
20230612,103200,3287260250,3420,3425,3425,3420,1080
|
|
20230612,103100,3283566480,3425,3420,3425,3415,2025
|
|
20230612,103000,3276644385,3420,3420,3420,3415,4151
|
|
20230612,102900,3262460475,3420,3410,3425,3405,5774
|
|
20230612,102800,3242767035,3410,3430,3430,3405,52366
|
|
20230612,102700,3063801040,3430,3425,3435,3425,9662
|
|
20230612,102600,3030673365,3430,3430,3435,3425,22327
|
|
20230612,102500,2954093765,3435,3435,3440,3430,6054
|
|
20230612,102400,2933298570,3440,3440,3440,3435,489
|
|
20230612,102300,2931616795,3440,3435,3440,3435,420
|
|
20230612,102200,2930173950,3435,3440,3445,3435,6047
|
|
20230612,102100,2909372670,3440,3440,3440,3435,5641
|
|
20230612,102000,2889974540,3440,3440,3440,3435,3274
|
|
20230612,101900,2878721775,3440,3435,3440,3430,3476
|
|
20230612,101800,2866788690,3440,3440,3440,3430,2281
|
|
20230612,101700,2858953980,3440,3450,3450,3435,9191
|
|
20230612,101600,2827342470,3445,3445,3450,3445,716
|
|
20230612,101500,2824873390,3450,3445,3450,3445,1285
|
|
20230612,101400,2820441875,3450,3450,3450,3450,879
|
|
20230612,101300,2817409325,3450,3455,3455,3445,2366
|
|
20230612,101200,2809246825,3450,3460,3460,3450,5162
|
|
20230612,101100,2791416025,3460,3470,3470,3460,7547
|
|
20230612,101000,2765283305,3465,3465,3470,3465,1584
|
|
20230612,100900,2759794715,3465,3455,3465,3455,7560
|
|
20230612,100800,2733657875,3455,3450,3455,3450,2682
|
|
20230612,100700,2724404150,3460,3455,3460,3450,2113
|
|
20230612,100600,2717111170,3450,3450,3460,3445,1887
|
|
20230612,100500,2710594520,3450,3445,3455,3440,14693
|
|
20230612,100400,2659972705,3445,3445,3450,3435,5831
|
|
20230612,100300,2639910260,3450,3440,3450,3430,2067
|
|
20230612,100200,2632794885,3445,3445,3445,3430,19162
|
|
20230612,100100,2567008350,3445,3450,3450,3445,2553
|
|
20230612,100000,2558213015,3450,3450,3450,3445,1708
|
|
20230612,095900,2552328035,3450,3450,3450,3445,1527
|
|
20230612,095800,2547067010,3450,3460,3460,3445,1295
|
|
20230612,095700,2542597360,3455,3455,3455,3450,6863
|
|
20230612,095600,2518891820,3455,3455,3460,3455,52
|
|
20230612,095500,2518711910,3455,3460,3470,3455,12555
|
|
20230612,095400,2475210100,3460,3440,3460,3440,16543
|
|
20230612,095300,2418121860,3450,3455,3455,3435,7466
|
|
20230612,095200,2392451010,3455,3435,3455,3435,10883
|
|
20230612,095100,2354957305,3440,3440,3445,3435,5023
|
|
20230612,095000,2337675935,3435,3445,3450,3435,2758
|
|
20230612,094900,2328193030,3445,3435,3445,3430,8225
|
|
20230612,094800,2299934340,3435,3435,3440,3435,2535
|
|
20230612,094700,2291224115,3435,3435,3435,3430,12776
|
|
20230612,094600,2247388240,3440,3430,3440,3430,9883
|
|
20230612,094500,2213468615,3435,3435,3440,3430,1921
|
|
20230612,094400,2206869930,3440,3440,3440,3435,1579
|
|
20230612,094300,2201443425,3430,3445,3445,3430,12047
|
|
20230612,094200,2160034270,3440,3440,3440,3440,4585
|
|
20230612,094100,2144261870,3440,3445,3445,3440,3399
|
|
20230612,094000,2132560075,3440,3445,3445,3440,1672
|
|
20230612,093900,2126802015,3445,3435,3445,3435,6519
|
|
20230612,093800,2104377390,3435,3435,3440,3435,3263
|
|
20230612,093700,2093168455,3435,3435,3440,3430,9421
|
|
20230612,093600,2060806820,3435,3435,3440,3435,4167
|
|
20230612,093500,2046492670,3440,3435,3440,3430,1574
|
|
20230612,093400,2041086425,3445,3435,3445,3430,21942
|
|
20230612,093300,1965692035,3435,3435,3440,3435,3717
|
|
20230612,093200,1952914280,3435,3440,3445,3435,19689
|
|
20230612,093100,1885242270,3445,3440,3445,3435,7448
|
|
20230612,093000,1859633180,3445,3455,3455,3435,23444
|
|
20230612,092900,1778930690,3445,3455,3460,3445,8115
|
|
20230612,092800,1750917125,3460,3470,3470,3450,5764
|
|
20230612,092700,1730993665,3455,3450,3475,3445,20837
|
|
20230612,092600,1658872445,3450,3440,3450,3435,3323
|
|
20230612,092500,1647436525,3445,3440,3445,3440,4505
|
|
20230612,092400,1631936890,3440,3445,3455,3440,3401
|
|
20230612,092300,1620234930,3455,3455,3455,3440,7521
|
|
20230612,092200,1594340915,3455,3450,3455,3450,1684
|
|
20230612,092100,1588530980,3455,3445,3455,3445,3163
|
|
20230612,092000,1577627745,3455,3445,3460,3440,5357
|
|
20230612,091900,1559169310,3460,3450,3460,3445,3193
|
|
20230612,091800,1548161200,3445,3445,3450,3440,3781
|
|
20230612,091700,1535135765,3450,3450,3455,3440,8730
|
|
20230612,091600,1505057570,3465,3470,3470,3440,20711
|
|
20230612,091500,1433702680,3465,3465,3465,3455,4049
|
|
20230612,091400,1419697055,3465,3470,3470,3460,4142
|
|
20230612,091300,1405352770,3470,3475,3480,3465,1245
|
|
20230612,091200,1401027945,3475,3475,3490,3445,20773
|
|
20230612,091100,1328793630,3475,3440,3485,3435,24122
|
|
20230612,091000,1245373055,3445,3440,3445,3435,6884
|
|
20230612,090900,1221695445,3460,3460,3460,3440,16446
|
|
20230612,090800,1164883985,3455,3440,3465,3435,19518
|
|
20230612,090700,1097631100,3440,3450,3450,3435,14123
|
|
20230612,090600,1049053395,3450,3465,3475,3435,22930
|
|
20230612,090500,969910850,3475,3475,3485,3465,15376
|
|
20230612,090400,916511530,3485,3430,3485,3430,33330
|
|
20230612,090300,801004635,3430,3445,3450,3430,45477
|
|
20230612,090200,644764320,3445,3455,3490,3440,31775
|
|
20230612,090100,535138590,3450,3450,3470,3445,23560
|
|
20230612,090000,453592990,3450,3510,3510,3445,127639
|